Tour v472
TSLA
TESLA INC
$306.12 +2.61%
7/30 13:00

Option Volume

Detail
Current (07/30 1:00pm) 1,117,099
Calls: 693,958 (62%)
Puts: 423,141 (38%)
Prior (07/29) 1,302,565
Calls: 616,374 (47%)
Puts: 686,191 (53%)
Current vs Prior -14.24%
Calls: +12.59% (Calls)
Puts: -38.33% (Puts)
Prior 7-Day Total 14,471,525
Calls: 7,766,539 (54%)
Puts: 6,704,986 (46%)
Prior 7-Day Average 2,067,360
Calls: 1,109,505 (54%)
Puts: 957,855 (46%)
Current vs Prior 7-Day Avg -45.96%
Calls: -37.45%
Puts: -55.82%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 1:00pm) $604.22M
Calls: $344.42M (57%)
Puts: $259.80M (43%)
Prior (07/29) $620.27M
Calls: $239.56M (39%)
Puts: $380.71M (61%)
Current vs Prior -2.59%
Calls: +43.77%
Puts: -31.76%
Prior 7-Day Total $11.81B
Calls: $3.72B (32%)
Puts: $8.09B (68%)
Prior 7-Day Average $1.69B
Calls: $532.10M (32%)
Puts: $1.16B (68%)
Current vs Prior 7-Day Avg -64.19%
Calls: -35.27%
Puts: -77.51%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 1:00pm) 0.61
Prior (07/29) 1.11
Current vs Prior -45.23%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -27.51%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 1:00pm) 5,729,833
Calls: 3,319,217 (58%)
Puts: 2,410,616 (42%)
Prior (07/29) 5,850,980
Calls: 3,383,421 (58%)
Puts: 2,467,559 (42%)
Current vs Prior -2.07%
Prior 7-Day Total 38,096,842
Calls: 21,742,005 (57%)
Puts: 16,354,837 (43%)
Prior 7-Day Average 5,442,406
Calls: 3,106,000 (57%)
Puts: 2,336,405 (43%)
Current vs Prior 7-Day Avg +5.28%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.87% | 3.88%2.87% | 6.22%9.55% | 14.26%
Prior 3.97% | 4.89%3.97% | 7.07%10.22% | 14.84%
Current vs Prior -27.51% | -20.70%-27.51% | -12.02%-6.54% | -3.91%
Prior 7-Day Avg 4.73% | 5.67%5.19% | 7.53%9.38% | 14.59%
Current vs 7-Day Avg -39.21% | -31.51%-44.58% | -17.50%+1.76% | -2.26%
Prior 7-Day Eod 3.97% | 4.89%3.97% | 7.07%10.22% | 14.84%
Current vs 7-Day Eod -27.51% | -20.70%-27.51% | -12.02%-6.54% | -3.91%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.27% | 2.10%
Calls: 2.30% | 1.69%
Puts: 2.25% | 2.51%
Prior 5.04% | 2.10%
Calls: 2.76% | 2.31%
Puts: 7.32% | 1.90%
Current vs Prior -54.96% | +0.00%
Prior 7-Day Avg 3.74% | 2.29%
Calls: 3.61% | 2.29%
Puts: 3.86% | 2.29%
Current vs 7-Day Avg -39.24% | -8.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 707 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2117.5517.65$17.600.6%1.7K0.602.2K
$310.00Aug 2112.5012.60$12.550.8%1.7K0.481.5K
$330.00Aug 215.855.90$5.880.9%9350.283.7K
$250.00Aug 2157.5558.05$57.800.9%10.94339
$310.00Jul 312.182.20$2.190.9%78.1K0.3512.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 2114.2514.35$14.300.7%3240.49677
$305.00Aug 2112.9513.05$13.000.8%1.2K0.462.5K
$300.00Aug 2110.6510.75$10.700.9%1.4K0.419.7K
$317.50Aug 715.6515.80$15.731.0%920.67130
$297.50Aug 75.005.05$5.031.0%2970.33426

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Jul 310.050.06$0.0616.7%2.6K0.012.8K
$355.00Aug 30.050.06$0.0616.7%5100.01446
$330.00Jul 310.070.08$0.0812.5%8.4K0.0218.1K
$345.00Aug 30.090.10$0.1010.0%2760.02528
$327.50Jul 310.100.11$0.119.1%4.0K0.033.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 310.050.06$0.0616.7%1.3K0.012.0K
$277.50Jul 310.060.07$0.0714.3%4130.011.2K
$250.00Aug 30.060.07$0.0714.3%560.01281
$280.00Jul 310.070.08$0.0812.5%3.1K0.025.7K
$282.50Jul 310.090.10$0.1010.0%7920.021.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 3155.8556.85$56.351.8%431.00157
$252.50Jul 3152.8054.45$53.633.1%171.001
$255.00Jul 3150.5552.00$51.282.8%161.0036
$257.50Jul 3148.0049.55$48.783.2%70.998
$260.00Jul 3145.5546.90$46.222.9%120.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Jul 3121.0022.00$21.504.7%921.00485
$330.00Jul 3123.4524.45$23.954.2%2441.002.5K
$332.50Jul 3125.9026.70$26.303.0%251.00408
$335.00Jul 3128.4029.15$28.782.6%3021.001.0K
$337.50Jul 3130.8531.85$31.353.2%271.00108

Most actively traded options today. High liquidity = easy entry/exit. 753 active (total vol 990.5K, top 78.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 312.182.20$2.190.9%78.1K0.3512.0K
$307.50Jul 313.103.15$3.131.6%55.3K0.455.1K
$305.00Jul 314.304.40$4.352.3%54.4K0.565.4K
$315.00Jul 310.981.00$0.992.0%48.3K0.199.6K
$320.00Jul 310.400.41$0.412.4%41.2K0.0911.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 313.103.20$3.153.2%77.5K0.446.0K
$300.00Jul 311.451.47$1.461.4%46.3K0.2510.0K
$302.50Jul 312.162.19$2.171.4%41.6K0.343.4K
$307.50Jul 314.404.50$4.452.2%20.6K0.553.2K
$295.00Jul 310.630.65$0.643.1%17.2K0.127.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 97 strikes (avg 65.6%, max 173.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Sep 11136.6%50.0%173.3%46157
$255.00Jul 31Aug 28124.4%50.9%144.6%1670
$365.00Jul 31Sep 11112.1%47.4%136.6%5575.1K
$260.00Jul 31Aug 28116.7%49.8%134.1%12115
$362.50Jul 31Aug 21115.8%50.5%129.1%3402.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Sep 11136.6%50.0%173.3%5323.8K
$255.00Jul 31Sep 11124.5%48.8%155.0%1437.4K
$260.00Jul 31Sep 11116.7%48.4%141.2%7031.6K
$252.50Jul 31Aug 14130.5%56.2%132.4%4455
$365.00Jul 31Sep 4112.1%48.4%131.5%34106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 381 found (best R:R 37.46, avg 5.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$365.00Aug 12$0.13$4.87$0.1337.46$360.13
$355.00$357.50Aug 12$0.10$2.40$0.1024.00$355.10
$337.50$340.00Aug 5$0.11$2.39$0.1121.73$337.61
$345.00$347.50Aug 7$0.11$2.39$0.1121.73$345.11
$357.50$360.00Aug 14$0.11$2.39$0.1121.73$357.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 12$0.15$4.85$0.1532.33$259.85
$250.00$245.00Aug 21$0.19$4.81$0.1925.32$249.81
$285.00$282.50Aug 3$0.11$2.39$0.1121.73$284.89
$277.50$275.00Aug 5$0.12$2.38$0.1219.83$277.38
$260.00$257.50Aug 14$0.12$2.38$0.1219.83$259.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 574 found (best R:R 46.62, avg 3.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Aug 10$19.58$19.58$0.4246.62$269.58
$250.00$255.00Aug 14$4.85$4.85$0.1532.33$254.85
$255.00$260.00Aug 14$4.83$4.83$0.1728.41$259.83
$282.50$285.00Aug 3$2.40$2.40$0.1024.00$284.90
$252.50$255.00Aug 7$2.40$2.40$0.1024.00$254.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$347.50$345.00Jul 31$2.40$2.40$0.1024.00$345.10
$365.00$362.50Aug 3$2.40$2.40$0.1024.00$362.60
$355.00$350.00Aug 14$4.80$4.80$0.2024.00$350.20
$360.00$355.00Aug 14$4.80$4.80$0.2024.00$355.20
$350.00$347.50Aug 3$2.39$2.39$0.1121.73$347.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Jul 31Aug 3$0.0588.0%53.1%
$342.50Jul 31Aug 3$0.0782.0%50.0%
$345.00Jul 31Aug 3$0.0783.4%51.6%
$340.00Jul 31Aug 3$0.0977.3%48.7%
$255.00Jul 31Aug 3$0.10124.4%74.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Jul 31Aug 3$0.05124.5%74.0%
$245.00Aug 3Aug 5$0.0585.8%76.1%
$262.50Jul 31Aug 3$0.06110.6%66.1%
$265.00Jul 31Aug 3$0.08104.4%63.8%
$332.50Jul 31Aug 3$0.0866.6%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 2.45% of stock, avg 11.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$305.00Jul 31$4.35$3.15$7.50$297.50$312.502.45%
$307.50Jul 31$3.13$4.45$7.58$299.92$315.082.48%
$302.50Jul 31$5.85$2.17$8.02$294.48$310.522.62%
$310.00Jul 31$2.19$6.00$8.19$301.81$318.192.68%
$300.00Jul 31$7.63$1.46$9.09$290.91$309.092.97%
$312.50Jul 31$1.49$7.80$9.29$303.21$321.793.03%
$297.50Jul 31$9.63$0.97$10.60$286.90$308.103.46%
$305.00Aug 3$5.90$4.70$10.60$294.40$315.603.46%
$307.50Aug 3$4.70$5.98$10.68$296.82$318.183.49%
$315.00Jul 31$0.99$9.82$10.81$304.19$325.813.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.42% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$317.50$295.00Jul 31$0.64$0.64$1.28$293.72$318.78
$315.00$295.00Jul 31$0.99$0.64$1.63$293.37$316.63
$317.50$297.50Jul 31$0.64$0.97$1.61$295.89$319.11
$315.00$297.50Jul 31$0.99$0.97$1.96$295.54$316.96
$317.50$300.00Jul 31$0.64$1.46$2.10$297.90$319.60
$312.50$295.00Jul 31$1.49$0.64$2.13$292.87$314.63
$312.50$297.50Jul 31$1.49$0.97$2.46$295.04$314.96
$315.00$300.00Jul 31$0.99$1.46$2.45$297.55$317.45
$310.00$295.00Jul 31$2.19$0.64$2.83$292.17$312.83
$317.50$302.50Jul 31$0.64$2.17$2.81$299.69$320.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 447 found (best R:R 30.25, avg credit $3.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
245/250255/260Aug 28$4.82$0.1826.78$245.18$259.82
250/255260/265Aug 21$4.79$0.2122.81$250.21$264.79
255/260265/270Aug 28$4.78$0.2221.73$255.22$269.78
260/262265/270Aug 14$4.74$0.2618.23$257.76$269.74
258/260265/270Aug 14$4.73$0.2717.52$255.27$269.73
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
275/278280/285Aug 5$4.72$0.2816.86$272.78$284.72
288/290292/295Aug 10$2.36$0.1416.86$287.64$294.86
245/250260/265Aug 21$4.72$0.2816.86$245.28$264.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 396 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Sep 11$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$0.08$4.9261.50
$265.00$270.00$275.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Sep 4$0.05$4.9599.00
$255.00$260.00$265.00Sep 11$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$245.00$250.00$255.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 305 found (best net $-9.33, 304 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Sep 4-$9.33$20.67
$360.00$365.001:2Aug 12-$0.47$4.53
$350.00$355.001:2Aug 21-$1.73$3.27
$360.00$365.001:2Aug 28-$1.86$3.14
$345.00$350.001:2Aug 21-$2.07$2.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$262.501:2Aug 12-$0.31$7.19
$250.00$245.001:2Aug 3-$0.05$4.95
$250.00$245.001:2Aug 5-$0.08$4.92
$250.00$245.001:2Aug 10-$0.17$4.83
$260.00$255.001:2Aug 12-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 5.68%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 11$17.400.511.3%5.68%6.95%9--
$310.00Sep 4$16.400.501.3%5.36%6.62%171418
$310.00Aug 28$14.500.491.3%4.74%6.00%3441.9K
$315.00Sep 4$14.250.462.9%4.66%7.56%914276
$307.50Aug 21$13.600.510.5%4.44%4.89%269277
$320.00Sep 11$13.250.434.5%4.33%8.86%9--
$310.00Aug 21$12.500.481.3%4.08%5.35%1.7K1.5K
$315.00Aug 28$12.350.442.9%4.03%6.94%155977
$320.00Sep 4$12.350.414.5%4.03%8.57%116414
$325.00Sep 11$11.550.396.2%3.77%9.94%7--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 693,958
Total Puts 423,141
Put/Call Ratio 0.61
Net Difference 270,817

Prior's Put/Call Breakdown

Total Calls 616,374
Total Puts 686,191
Put/Call Ratio 1.11
Net Difference -69,817

Prior 7-Day Put/Call Summary

Total Calls 7,766,539
Total Puts 6,704,986
Average Put/Call Ratio 0.84
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All